CISO Global Inc. (CISO)
NASDAQ: CISO · Real-Time Price · USD
0.821
-0.009 (-1.07%)
Nov 4, 2024, 4:00 PM EST - Market closed
CISO Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 0.85 | 0.88 | 0.78 | 0.82 | 0.82 | -3.73% | 42,727 |
Nov 1, 2024 | 0.78 | 0.89 | 0.73 | 0.85 | 0.85 | 5.31% | 91,112 |
Oct 31, 2024 | 0.82 | 0.82 | 0.77 | 0.81 | 0.81 | 1.25% | 28,472 |
Oct 30, 2024 | 0.83 | 0.89 | 0.76 | 0.80 | 0.80 | -3.64% | 86,174 |
Oct 29, 2024 | 0.83 | 0.87 | 0.80 | 0.83 | 0.83 | -3.95% | 49,898 |
Oct 28, 2024 | 0.90 | 0.90 | 0.83 | 0.86 | 0.86 | -0.30% | 44,137 |
Oct 25, 2024 | 0.90 | 0.90 | 0.83 | 0.87 | 0.87 | 1.86% | 36,383 |
Oct 24, 2024 | 0.83 | 0.89 | 0.82 | 0.85 | 0.85 | 0.37% | 12,431 |
Oct 23, 2024 | 0.90 | 0.91 | 0.82 | 0.85 | 0.85 | -5.05% | 96,260 |
Oct 22, 2024 | 0.90 | 0.90 | 0.83 | 0.89 | 0.89 | 1.85% | 59,466 |
Oct 21, 2024 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -4.37% | 42,203 |
Oct 18, 2024 | 0.86 | 0.92 | 0.82 | 0.92 | 0.92 | 8.18% | 35,673 |
Oct 17, 2024 | 0.85 | 0.89 | 0.80 | 0.85 | 0.85 | 2.24% | 55,468 |
Oct 16, 2024 | 0.82 | 0.87 | 0.77 | 0.83 | 0.83 | 0.45% | 58,502 |
Oct 15, 2024 | 0.94 | 0.98 | 0.81 | 0.83 | 0.83 | -14.79% | 52,900 |
Oct 14, 2024 | 0.98 | 1.02 | 0.88 | 0.97 | 0.97 | -1.66% | 79,299 |
Oct 11, 2024 | 1.06 | 1.06 | 0.95 | 0.99 | 0.99 | -6.19% | 48,513 |
Oct 10, 2024 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | 0.96% | 86,758 |
Oct 9, 2024 | 0.96 | 1.04 | 0.87 | 1.04 | 1.04 | 15.56% | 90,266 |
Oct 8, 2024 | 0.97 | 1.06 | 0.86 | 0.90 | 0.90 | -8.14% | 111,599 |
Oct 7, 2024 | 0.88 | 1.10 | 0.86 | 0.98 | 0.98 | 13.09% | 302,318 |
Oct 4, 2024 | 0.76 | 0.88 | 0.74 | 0.87 | 0.87 | 22.37% | 242,207 |
Oct 3, 2024 | 0.69 | 0.75 | 0.65 | 0.71 | 0.71 | 5.26% | 94,729 |
Oct 2, 2024 | 0.65 | 0.68 | 0.63 | 0.67 | 0.67 | 7.50% | 32,787 |
Oct 1, 2024 | 0.70 | 0.70 | 0.63 | 0.63 | 0.63 | -10.59% | 97,814 |
Sep 30, 2024 | 0.73 | 0.73 | 0.65 | 0.70 | 0.70 | -2.79% | 47,776 |
Sep 27, 2024 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | 0.97% | 62,022 |
Sep 26, 2024 | 0.76 | 0.76 | 0.63 | 0.71 | 0.71 | -2.33% | 105,395 |
Sep 25, 2024 | 0.56 | 0.73 | 0.56 | 0.73 | 0.73 | 28.73% | 302,671 |
Sep 24, 2024 | 0.60 | 0.63 | 0.56 | 0.57 | 0.57 | -2.39% | 44,834 |
Sep 23, 2024 | 0.61 | 0.63 | 0.56 | 0.58 | 0.58 | -9.22% | 68,022 |
Sep 20, 2024 | 0.56 | 0.64 | 0.51 | 0.64 | 0.64 | 17.43% | 204,394 |
Sep 19, 2024 | 0.51 | 0.55 | 0.47 | 0.55 | 0.55 | 4.81% | 72,977 |
Sep 18, 2024 | 0.53 | 0.55 | 0.50 | 0.52 | 0.52 | -1.89% | 34,575 |
Sep 17, 2024 | 0.49 | 0.53 | 0.48 | 0.53 | 0.53 | 5.01% | 39,440 |
Sep 16, 2024 | 0.51 | 0.58 | 0.49 | 0.50 | 0.50 | 3.44% | 77,274 |
Sep 13, 2024 | 0.46 | 0.50 | 0.45 | 0.49 | 0.49 | 7.49% | 116,015 |
Sep 12, 2024 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | 0.78% | 22,048 |
Sep 11, 2024 | 0.45 | 0.47 | 0.42 | 0.45 | 0.45 | 3.35% | 67,583 |
Sep 10, 2024 | 0.45 | 0.46 | 0.42 | 0.44 | 0.44 | -0.52% | 72,164 |
Sep 9, 2024 | 0.45 | 0.48 | 0.43 | 0.44 | 0.44 | -4.53% | 39,209 |
Sep 6, 2024 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -3.57% | 41,533 |
Sep 5, 2024 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | 3.16% | 82,252 |
Sep 4, 2024 | 0.50 | 0.51 | 0.45 | 0.46 | 0.46 | -4.00% | 47,683 |
Sep 3, 2024 | 0.51 | 0.52 | 0.47 | 0.48 | 0.48 | -8.14% | 78,205 |
Aug 30, 2024 | 0.53 | 0.57 | 0.52 | 0.52 | 0.52 | -3.56% | 95,571 |
Aug 29, 2024 | 0.60 | 0.61 | 0.53 | 0.54 | 0.54 | -7.96% | 175,893 |
Aug 28, 2024 | 0.60 | 0.63 | 0.55 | 0.59 | 0.59 | -3.39% | 235,297 |
Aug 27, 2024 | 0.65 | 0.70 | 0.59 | 0.61 | 0.61 | -7.77% | 399,673 |
Aug 26, 2024 | 0.58 | 0.76 | 0.58 | 0.66 | 0.66 | 6.68% | 1,111,069 |
Aug 23, 2024 | 0.49 | 0.71 | 0.49 | 0.62 | 0.62 | 27.26% | 5,883,393 |
Aug 22, 2024 | 0.58 | 0.59 | 0.43 | 0.49 | 0.49 | 17.74% | 30,892,911 |
Aug 21, 2024 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -4.98% | 557,885 |
Aug 20, 2024 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | 0.07% | 18,574 |
Aug 19, 2024 | 0.43 | 0.46 | 0.42 | 0.44 | 0.44 | 1.71% | 20,997 |
Aug 16, 2024 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 1.88% | 29,007 |
Aug 15, 2024 | 0.37 | 0.46 | 0.37 | 0.42 | 0.42 | 9.40% | 69,081 |
Aug 14, 2024 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -2.71% | 14,103 |
Aug 13, 2024 | 0.41 | 0.43 | 0.36 | 0.39 | 0.39 | -4.06% | 106,244 |
Aug 12, 2024 | 0.38 | 0.48 | 0.36 | 0.41 | 0.41 | 10.09% | 132,323 |
Aug 9, 2024 | 0.41 | 0.42 | 0.35 | 0.37 | 0.37 | -10.28% | 119,249 |
Aug 8, 2024 | 0.43 | 0.45 | 0.41 | 0.42 | 0.42 | 1.04% | 67,737 |
Aug 7, 2024 | 0.38 | 0.43 | 0.38 | 0.41 | 0.41 | 7.88% | 87,338 |
Aug 6, 2024 | 0.37 | 0.42 | 0.33 | 0.38 | 0.38 | 6.11% | 117,676 |
Aug 5, 2024 | 0.43 | 0.44 | 0.26 | 0.36 | 0.36 | -18.20% | 346,834 |
Aug 2, 2024 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -6.50% | 83,868 |
Aug 1, 2024 | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -8.01% | 298,377 |
Jul 31, 2024 | 0.52 | 0.55 | 0.50 | 0.51 | 0.51 | 0.14% | 152,972 |
Jul 30, 2024 | 0.55 | 0.56 | 0.51 | 0.51 | 0.51 | -7.58% | 95,407 |
Jul 29, 2024 | 0.55 | 0.59 | 0.53 | 0.55 | 0.55 | 1.60% | 122,488 |
Jul 26, 2024 | 0.55 | 0.58 | 0.53 | 0.54 | 0.54 | -2.49% | 54,926 |
Jul 25, 2024 | 0.54 | 0.61 | 0.52 | 0.56 | 0.56 | 3.33% | 263,203 |
Jul 24, 2024 | 0.55 | 0.56 | 0.50 | 0.54 | 0.54 | -1.62% | 166,726 |
Jul 23, 2024 | 0.51 | 0.58 | 0.47 | 0.55 | 0.55 | -3.35% | 526,745 |
Jul 22, 2024 | 0.68 | 0.68 | 0.55 | 0.57 | 0.57 | -4.54% | 4,254,388 |
Jul 19, 2024 | 0.60 | 0.62 | 0.57 | 0.60 | 0.60 | 0.85% | 2,529,495 |
Jul 18, 2024 | 0.63 | 0.63 | 0.57 | 0.59 | 0.59 | -6.82% | 77,452 |
Jul 17, 2024 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 3.80% | 46,078 |
Jul 16, 2024 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 1.50% | 26,867 |
Jul 15, 2024 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -0.68% | 35,121 |
Jul 12, 2024 | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | 6.98% | 60,548 |
Jul 11, 2024 | 0.55 | 0.60 | 0.55 | 0.57 | 0.57 | 0.41% | 79,179 |
Jul 10, 2024 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 0.59% | 48,567 |
Jul 9, 2024 | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | 0.92% | 60,919 |
Jul 8, 2024 | 0.57 | 0.59 | 0.54 | 0.55 | 0.55 | -3.33% | 38,156 |
Jul 5, 2024 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -4.17% | 18,835 |
Jul 3, 2024 | 0.61 | 0.62 | 0.56 | 0.60 | 0.60 | -3.39% | 74,467 |
Jul 2, 2024 | 0.57 | 0.62 | 0.56 | 0.62 | 0.62 | 7.17% | 59,043 |
Jul 1, 2024 | 0.58 | 0.59 | 0.54 | 0.58 | 0.58 | 0.09% | 53,190 |
Jun 28, 2024 | 0.64 | 0.64 | 0.56 | 0.58 | 0.58 | -8.25% | 380,176 |
Jun 27, 2024 | 0.61 | 0.63 | 0.59 | 0.63 | 0.63 | - | 35,985 |
Jun 26, 2024 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | -1.15% | 29,037 |
Jun 25, 2024 | 0.63 | 0.66 | 0.61 | 0.64 | 0.64 | -2.01% | 49,969 |
Jun 24, 2024 | 0.66 | 0.70 | 0.59 | 0.65 | 0.65 | -0.88% | 56,508 |
Jun 21, 2024 | 0.65 | 0.66 | 0.60 | 0.66 | 0.66 | 2.64% | 94,836 |
Jun 20, 2024 | 0.68 | 0.69 | 0.60 | 0.64 | 0.64 | -9.79% | 193,461 |
Jun 18, 2024 | 0.79 | 0.79 | 0.68 | 0.71 | 0.71 | -12.51% | 128,523 |
Jun 17, 2024 | 0.85 | 0.87 | 0.78 | 0.81 | 0.81 | -2.41% | 381,723 |
Jun 14, 2024 | 0.83 | 0.86 | 0.77 | 0.83 | 0.83 | -2.35% | 73,443 |
Jun 13, 2024 | 0.75 | 0.86 | 0.70 | 0.85 | 0.85 | 14.12% | 115,741 |